The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.55	53.55	52.90	52.90	-	-2.49%	3,607
Jul 31, 2025	53.00	55.10	52.80	54.25	-	2.75%	520,641
Jul 30, 2025	51.50	53.70	50.70	52.80	-	1.15%	514,380
Jul 29, 2025	51.90	52.75	51.85	52.20	-	0.87%	483,180
Jul 28, 2025	53.70	53.85	51.60	51.75	-	-1.90%	259,447
Jul 25, 2025	51.90	53.00	51.80	52.75	-	0.86%	197,530
Jul 24, 2025	53.60	53.75	51.95	52.30	-	3.87%	251,429
Jul 23, 2025	50.35	50.35	50.35	50.35	-	-	397,585
Jul 22, 2025	50.85	51.05	50.20	50.35	-	-2.14%	388,230
Jul 21, 2025	51.00	52.10	51.00	51.45	-	1.38%	281,331
Jul 18, 2025	50.85	51.60	50.65	50.75	-	-0.49%	304,333
Jul 17, 2025	53.00	53.80	50.35	51.00	-	-3.77%	774,229
Jul 16, 2025	53.00	53.00	53.00	53.00	-	-	420,435
Jul 15, 2025	52.85	53.60	52.80	53.00	-	0.86%	352,989
Jul 14, 2025	52.55	53.40	52.15	52.55	-	-4.02%	409,756
Jul 11, 2025	54.75	54.75	54.75	54.75	-	-	357,844
Jul 10, 2025	53.10	55.35	52.80	54.75	-	3.40%	423,247
Jul 9, 2025	51.95	54.10	51.90	52.95	-	-0.84%	433,670
Jul 8, 2025	52.80	53.85	52.35	53.40	-	1.52%	383,845
Jul 7, 2025	51.15	52.60	51.00	52.60	-	2.43%	444,866
Jul 4, 2025	50.55	51.35	50.25	51.35	-	1.48%	427,339
Jul 3, 2025	48.60	50.60	48.44	50.60	-	4.24%	542,023
Jul 2, 2025	47.16	48.54	46.98	48.54	-	4.12%	535,419
Jul 1, 2025	46.62	46.62	46.62	46.62	-	-	362,497
Jun 30, 2025	46.62	46.62	46.62	46.62	-	-	366,019
Jun 27, 2025	46.30	46.84	45.84	46.62	-	1.92%	288,213
Jun 26, 2025	45.36	45.88	44.74	45.74	-	1.24%	292,432
Jun 25, 2025	44.40	45.60	44.30	45.18	-	2.73%	360,008
Jun 24, 2025	43.42	44.28	43.42	43.98	-	4.66%	259,495
Jun 23, 2025	42.02	42.02	42.02	42.02	-	-	149,079
Jun 20, 2025	41.50	42.78	41.50	42.02	-	3.40%	604,088
Jun 19, 2025	40.70	41.60	40.26	40.64	-	-1.69%	155,387
Jun 18, 2025	41.52	41.60	40.74	41.34	-	-1.05%	304,279
Jun 17, 2025	41.80	41.84	41.08	41.78	-	-0.67%	222,053
Jun 16, 2025	41.84	42.80	41.84	42.06	-	1.20%	311,350
Jun 13, 2025	42.00	42.44	41.48	41.56	-	-4.02%	391,166
Jun 12, 2025	42.96	43.74	42.88	43.30	-	-0.55%	393,569
Jun 11, 2025	43.28	43.80	43.24	43.54	-	0.23%	186,664
Jun 10, 2025	43.82	44.08	42.86	43.44	-	-0.09%	208,789
Jun 9, 2025	43.48	43.48	43.48	43.48	-	-	106,611
Jun 6, 2025	43.48	43.48	43.48	43.48	-	-	915,507
Jun 5, 2025	43.48	43.48	43.48	43.48	-	-	264,699
Jun 4, 2025	43.02	44.32	43.00	43.48	-	3.18%	457,463
Jun 3, 2025	41.46	42.26	40.84	42.14	-	1.54%	158,967
Jun 2, 2025	40.82	41.58	40.42	41.50	-	1.47%	206,444
May 30, 2025	41.28	41.86	40.90	40.90	-	-1.59%	197,274
May 29, 2025	42.00	42.50	41.32	41.56	-	0.73%	184,352
May 28, 2025	41.32	41.90	41.22	41.26	-	-2.27%	168,101
May 27, 2025	42.14	42.80	42.00	42.22	-	0.43%	133,632
May 26, 2025	41.76	42.14	41.48	42.04	-	2.94%	82,666